Cotação atual, histórico e gráfico do papel: BEWL39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	0,23%	0,14	61,14	61,14	61,14	61,14	61	1
27/11/2025	-0,81%	-0,50	61,00	61,00	61,00	61,00	61	1
25/11/2025	0,49%	0,30	61,50	61,50	61,50	61,50	9K	1
24/11/2025	0,89%	0,54	61,20	61,20	61,20	61,20	61	1
19/11/2025	-0,49%	-0,30	60,66	60,66	60,66	60,66	121	1
17/11/2025	-0,97%	-0,60	60,96	60,96	60,96	60,96	60	1
13/11/2025	1,68%	1,02	61,56	61,56	61,56	61,56	4K	19

11/11/2025	0,70%	0,42	60,54	60,54	60,54	60,54	242	1
10/11/2025	1,31%	0,78	60,12	60,12	60,12	60,12	601	2
07/11/2025	0,56%	0,33	59,34	59,34	59,34	59,34	59	1
06/11/2025	-0,82%	-0,49	59,01	59,01	59,01	59,01	295	1
05/11/2025	0,76%	0,45	59,50	59,50	59,50	59,50	416	1
03/11/2025	-1,09%	-0,65	59,05	59,05	59,05	59,05	2K	1
31/10/2025	-0,30%	-0,18	59,70	59,70	59,70	59,70	119	1
30/10/2025	0,10%	0,06	59,88	59,88	59,88	59,88	12K	1
29/10/2025	-2,25%	-1,38	59,82	59,90	59,82	59,90	2K	2
27/10/2025	-0,97%	-0,60	61,20	61,20	61,20	61,20	61	1
22/10/2025	0,10%	0,06	61,80	61,80	61,80	61,80	247	1
20/10/2025	-0,77%	-0,48	61,74	61,74	61,74	61,74	5K	2
17/10/2025	0,65%	0,40	62,22	62,22	62,22	62,22	2K	1
15/10/2025	0,31%	0,19	61,82	61,63	61,63	61,82	21K	2
14/10/2025	0,51%	0,31	61,63	61,62	61,62	61,63	985	2
13/10/2025	-0,39%	-0,24	61,32	61,32	61,20	61,32	2K	4
10/10/2025	1,08%	0,66	61,56	61,56	61,56	61,56	61	1
08/10/2025	1,20%	0,72	60,90	60,90	60,90	60,90	121	2
06/10/2025	0,10%	0,06	60,18	60,18	60,18	60,18	481	2
02/10/2025	1,21%	0,72	60,12	60,12	60,12	60,12	500K	5
01/10/2025	1,19%	0,70	59,40	59,40	59,40	59,40	359	2
30/09/2025	1,17%	0,68	58,70	58,20	58,20	58,70	116	2
29/09/2025	0,52%	0,30	58,02	58,02	58,02	58,02	58	1
25/09/2025	-1,94%	-1,14	57,72	57,72	57,72	57,72	1K	1
23/09/2025	-0,41%	-0,24	58,86	58,98	58,86	59,22	530	4
22/09/2025	0,82%	0,48	59,10	59,10	59,10	59,10	118	1
19/09/2025	0,21%	0,12	58,62	59,04	58,62	59,04	3K	3
18/09/2025	-0,61%	-0,36	58,50	58,56	58,50	58,62	7K	4
17/09/2025	-0,30%	-0,18	58,86	61,59	58,62	61,59	3K	8
16/09/2025	-0,20%	-0,12	59,04	59,16	59,04	59,16	21K	3
15/09/2025	-0,90%	-0,54	59,16	59,39	59,16	59,39	1K	3
12/09/2025	-3,05%	-1,88	59,70	59,70	59,70	59,70	4K	1
11/09/2025	2,22%	1,34	61,58	61,58	61,58	61,58	61	1
10/09/2025	-0,69%	-0,42	60,24	60,24	60,24	60,24	542	1
05/09/2025	-0,49%	-0,30	60,66	60,66	60,66	60,66	3K	1
04/09/2025	1,09%	0,66	60,96	60,96	60,96	60,96	243	1
03/09/2025	0,60%	0,36	60,30	60,30	60,30	60,30	60	1
02/09/2025	-1,48%	-0,90	59,94	59,94	59,94	59,94	15K	1
01/09/2025	1,89%	1,13	60,84	61,59	60,84	61,59	12K	3
28/08/2025	-0,48%	-0,29	59,71	59,76	59,71	59,76	3K	2
27/08/2025	-0,33%	-0,20	60,00	60,00	60,00	60,00	1K	1
21/08/2025	-0,07%	-0,04	60,20	60,20	60,20	60,20	180	1
19/08/2025	4,80%	2,76	60,24	60,24	60,24	60,24	602	1
18/08/2025	-2,01%	-1,18	57,48	57,48	57,48	57,48	287	1
14/08/2025	0,53%	0,31	58,66	58,24	58,24	58,66	175	2
13/08/2025	0,57%	0,33	58,35	58,15	58,15	58,35	1K	2
11/08/2025	-0,31%	-0,18	58,02	58,02	58,02	58,02	290	1
08/08/2025	0,02%	0,01	58,20	58,19	58,19	58,20	640	2
07/08/2025	-1,74%	-1,03	58,19	58,38	58,19	58,38	640	2
05/08/2025	0,68%	0,40	59,22	59,10	59,10	59,22	946	2
04/08/2025	1,27%	0,74	58,82	58,68	58,68	58,82	2K	4
01/08/2025	-2,02%	-1,20	58,08	58,01	57,72	58,08	37K	7
31/07/2025	-1,79%	-1,08	59,28	59,76	59,28	59,76	716	3
30/07/2025	-0,85%	-0,52	60,36	60,36	60,36	60,36	3K	2
28/07/2025	-0,43%	-0,26	60,88	61,01	60,88	61,01	1K	2
25/07/2025	0,44%	0,27	61,14	60,66	60,66	61,14	3K	2
21/07/2025	-0,13%	-0,08	60,87	60,66	60,66	60,87	1K	2
18/07/2025	1,36%	0,82	60,95	60,80	60,80	60,95	13K	2
17/07/2025	-0,28%	-0,17	60,13	60,13	60,13	60,13	60	1
15/07/2025	-0,79%	-0,48	60,30	60,30	60,30	60,30	60	1
14/07/2025	-0,59%	-0,36	60,78	60,78	60,78	60,78	3K	2
11/07/2025	-0,63%	-0,39	61,14	61,14	61,14	61,14	122	1
10/07/2025	2,11%	1,27	61,53	61,08	61,08	61,53	734	3
09/07/2025	0,38%	0,23	60,26	60,26	60,26	60,26	120	1
08/07/2025	0,00%	0,00	60,03	60,03	60,03	60,03	60	1
03/07/2025	0,00%	0,00	60,03	60,03	60,03	60,03	1K	1
01/07/2025	3,48%	2,02	60,03	60,03	60,03	60,03	3K	1
27/06/2025	-2,90%	-1,73	58,01	58,01	58,01	58,01	116	1
26/06/2025	-1,42%	-0,86	59,74	59,79	59,74	59,79	896	3
25/06/2025	1,00%	0,60	60,60	60,60	60,60	60,60	60	1
24/06/2025	2,30%	1,35	60,00	59,21	59,21	60,00	2K	2
23/06/2025	0,34%	0,20	58,65	58,65	58,65	58,65	58	1
20/06/2025	-0,48%	-0,28	58,45	58,57	58,45	58,57	937	3
18/06/2025	-5,58%	-3,47	58,73	58,71	58,71	58,73	1K	4
16/06/2025	1,40%	0,86	62,20	62,20	62,20	62,20	124	2
13/06/2025	-0,76%	-0,47	61,34	61,87	61,34	61,88	3K	5
11/06/2025	-0,23%	-0,14	61,81	61,81	61,81	61,81	2K	2
10/06/2025	-0,91%	-0,57	61,95	62,16	61,95	62,16	3K	3
06/06/2025	0,76%	0,47	62,52	62,68	62,33	62,68	4K	3
05/06/2025	-1,27%	-0,80	62,05	62,20	62,05	62,20	497	2
04/06/2025	1,01%	0,63	62,85	62,85	62,85	62,85	62	1
03/06/2025	-1,38%	-0,87	62,22	62,22	62,22	62,22	622	1
02/06/2025	1,50%	0,93	63,09	63,09	63,09	63,09	63	1
28/05/2025	-0,70%	-0,44	62,16	62,16	62,16	62,16	248	1
27/05/2025	-0,35%	-0,22	62,60	62,60	62,60	62,60	1K	1
23/05/2025	1,45%	0,90	62,82	62,82	62,82	62,82	565	1
22/05/2025	-1,51%	-0,95	61,92	61,96	61,92	61,96	867	2
21/05/2025	0,18%	0,11	62,87	61,92	61,92	62,87	5K	4
20/05/2025	2,18%	1,34	62,76	62,76	62,76	62,76	70K	2
16/05/2025	2,88%	1,72	61,42	61,62	61,42	61,62	8K	2
14/05/2025	-0,67%	-0,40	59,70	59,93	59,70	59,93	359	2
13/05/2025	-0,64%	-0,39	60,10	60,10	60,10	60,10	60	1
09/05/2025	-1,10%	-0,67	60,49	60,49	60,49	60,49	8K	1
08/05/2025	-1,61%	-1,00	61,16	61,16	61,16	61,16	104K	2
06/05/2025	0,52%	0,32	62,16	62,22	62,16	62,22	2K	3
05/05/2025	0,75%	0,46	61,84	61,84	61,84	61,84	87K	1
02/05/2025	0,13%	0,08	61,38	61,38	61,38	61,38	61	1
30/04/2025	0,94%	0,57	61,30	61,30	61,30	61,30	10K	1
28/04/2025	1,39%	0,83	60,73	60,73	60,73	60,73	60	1
24/04/2025	-0,68%	-0,41	59,90	59,80	59,80	59,90	299	2
22/04/2025	-0,53%	-0,32	60,31	60,09	60,09	60,31	240	3
17/04/2025	0,08%	0,05	60,63	60,45	60,45	60,88	2K	3
16/04/2025	-0,12%	-0,07	60,58	60,58	60,58	60,69	16K	3
15/04/2025	1,34%	0,80	60,65	60,45	60,45	60,65	56K	2
14/04/2025	0,15%	0,09	59,85	59,85	59,85	59,85	3K	1
11/04/2025	2,86%	1,66	59,76	58,90	58,90	59,76	234K	6
10/04/2025	-0,09%	-0,05	58,10	58,08	58,08	58,14	134K	6
09/04/2025	5,34%	2,95	58,15	58,15	58,15	58,15	20K	2
07/04/2025	-3,12%	-1,78	55,20	55,12	55,12	55,98	82K	4
04/04/2025	-1,93%	-1,12	56,98	57,09	56,98	57,09	398	2
03/04/2025	-0,45%	-0,26	58,10	58,29	58,10	58,29	639	2
02/04/2025	-0,82%	-0,48	58,36	58,36	58,36	58,36	58	1
01/04/2025	0,10%	0,06	58,84	58,84	58,84	58,84	117	1
31/03/2025	-3,15%	-1,91	58,78	59,40	58,78	59,40	1K	3
28/03/2025	0,10%	0,06	60,69	60,70	60,69	60,70	3K	2
24/03/2025	0,83%	0,50	60,63	60,64	60,60	60,64	7K	6
20/03/2025	-0,23%	-0,14	60,13	60,13	60,13	60,13	120	1
19/03/2025	-0,20%	-0,12	60,27	60,27	60,27	60,27	60	1
17/03/2025	0,99%	0,59	60,39	63,54	60,39	63,54	667	4
14/03/2025	6,75%	3,78	59,80	59,75	59,75	59,80	478	2
13/03/2025	-7,69%	-4,67	56,02	56,02	56,02	56,02	448	2
12/03/2025	0,53%	0,32	60,69	60,69	60,69	60,69	121	1
11/03/2025	-2,06%	-1,27	60,37	62,26	60,37	62,26	30K	2
10/03/2025	-0,45%	-0,28	61,64	61,48	61,48	61,64	86K	2
07/03/2025	1,28%	0,78	61,92	61,31	61,31	61,92	7K	2
05/03/2025	0,82%	0,50	61,14	61,14	61,14	61,14	366	1
28/02/2025	-	-	60,64	60,64	60,64	60,64	181	1

Date,Open,High,Low,Close,Volume
28-Nov-25,61.14,61.14,61.14,61.14,61
27-Nov-25,61.00,61.00,61.00,61.00,61
25-Nov-25,61.50,61.50,61.50,61.50,9225
24-Nov-25,61.20,61.20,61.20,61.20,61
19-Nov-25,60.66,60.66,60.66,60.66,121
17-Nov-25,60.96,60.96,60.96,60.96,60
13-Nov-25,61.56,61.56,61.56,61.56,3508
11-Nov-25,60.54,60.54,60.54,60.54,242
10-Nov-25,60.12,60.12,60.12,60.12,601
07-Nov-25,59.34,59.34,59.34,59.34,59
06-Nov-25,59.01,59.01,59.01,59.01,295
05-Nov-25,59.50,59.50,59.50,59.50,416
03-Nov-25,59.05,59.05,59.05,59.05,2007
31-Oct-25,59.70,59.70,59.70,59.70,119
30-Oct-25,59.88,59.88,59.88,59.88,11976
29-Oct-25,59.90,59.90,59.82,59.82,1615
27-Oct-25,61.20,61.20,61.20,61.20,61
22-Oct-25,61.80,61.80,61.80,61.80,247
20-Oct-25,61.74,61.74,61.74,61.74,5247
17-Oct-25,62.22,62.22,62.22,62.22,2239
15-Oct-25,61.63,61.82,61.63,61.82,21262
14-Oct-25,61.62,61.63,61.62,61.63,985
13-Oct-25,61.32,61.32,61.20,61.32,1653
10-Oct-25,61.56,61.56,61.56,61.56,61
08-Oct-25,60.90,60.90,60.90,60.90,121
06-Oct-25,60.18,60.18,60.18,60.18,481
02-Oct-25,60.12,60.12,60.12,60.12,500198
01-Oct-25,59.40,59.40,59.40,59.40,359
30-Sep-25,58.20,58.70,58.20,58.70,116
29-Sep-25,58.02,58.02,58.02,58.02,58
25-Sep-25,57.72,57.72,57.72,57.72,1154
23-Sep-25,58.98,59.22,58.86,58.86,530
22-Sep-25,59.10,59.10,59.10,59.10,118
19-Sep-25,59.04,59.04,58.62,58.62,2642
18-Sep-25,58.56,58.62,58.50,58.50,6564
17-Sep-25,61.59,61.59,58.62,58.86,2657
16-Sep-25,59.16,59.16,59.04,59.04,21295
15-Sep-25,59.39,59.39,59.16,59.16,1067
12-Sep-25,59.70,59.70,59.70,59.70,3582
11-Sep-25,61.58,61.58,61.58,61.58,61
10-Sep-25,60.24,60.24,60.24,60.24,542
05-Sep-25,60.66,60.66,60.66,60.66,3033
04-Sep-25,60.96,60.96,60.96,60.96,243
03-Sep-25,60.30,60.30,60.30,60.30,60
02-Sep-25,59.94,59.94,59.94,59.94,14985
01-Sep-25,61.59,61.59,60.84,60.84,12414
28-Aug-25,59.76,59.76,59.71,59.71,3107
27-Aug-25,60.00,60.00,60.00,60.00,1020
21-Aug-25,60.20,60.20,60.20,60.20,180
19-Aug-25,60.24,60.24,60.24,60.24,602
18-Aug-25,57.48,57.48,57.48,57.48,287
14-Aug-25,58.24,58.66,58.24,58.66,175
13-Aug-25,58.15,58.35,58.15,58.35,1221
11-Aug-25,58.02,58.02,58.02,58.02,290
08-Aug-25,58.19,58.20,58.19,58.20,640
07-Aug-25,58.38,58.38,58.19,58.19,640
05-Aug-25,59.10,59.22,59.10,59.22,946
04-Aug-25,58.68,58.82,58.68,58.82,2409
01-Aug-25,58.01,58.08,57.72,58.08,36586
31-Jul-25,59.76,59.76,59.28,59.28,716
30-Jul-25,60.36,60.36,60.36,60.36,2897
28-Jul-25,61.01,61.01,60.88,60.88,1036
25-Jul-25,60.66,61.14,60.66,61.14,2681
21-Jul-25,60.66,60.87,60.66,60.87,1095
18-Jul-25,60.80,60.95,60.80,60.95,12647
17-Jul-25,60.13,60.13,60.13,60.13,60
15-Jul-25,60.30,60.30,60.30,60.30,60
14-Jul-25,60.78,60.78,60.78,60.78,2552
11-Jul-25,61.14,61.14,61.14,61.14,122
10-Jul-25,61.08,61.53,61.08,61.53,734
09-Jul-25,60.26,60.26,60.26,60.26,120
08-Jul-25,60.03,60.03,60.03,60.03,60
03-Jul-25,60.03,60.03,60.03,60.03,1200
01-Jul-25,60.03,60.03,60.03,60.03,2581
27-Jun-25,58.01,58.01,58.01,58.01,116
26-Jun-25,59.79,59.79,59.74,59.74,896
25-Jun-25,60.60,60.60,60.60,60.60,60
24-Jun-25,59.21,60.00,59.21,60.00,2013
23-Jun-25,58.65,58.65,58.65,58.65,58
20-Jun-25,58.57,58.57,58.45,58.45,937
18-Jun-25,58.71,58.73,58.71,58.73,1291
16-Jun-25,62.20,62.20,62.20,62.20,124
13-Jun-25,61.87,61.88,61.34,61.34,3144
11-Jun-25,61.81,61.81,61.81,61.81,2039
10-Jun-25,62.16,62.16,61.95,61.95,2980
06-Jun-25,62.68,62.68,62.33,62.52,3554
05-Jun-25,62.20,62.20,62.05,62.05,497
04-Jun-25,62.85,62.85,62.85,62.85,62
03-Jun-25,62.22,62.22,62.22,62.22,622
02-Jun-25,63.09,63.09,63.09,63.09,63
28-May-25,62.16,62.16,62.16,62.16,248
27-May-25,62.60,62.60,62.60,62.60,1252
23-May-25,62.82,62.82,62.82,62.82,565
22-May-25,61.96,61.96,61.92,61.92,867
21-May-25,61.92,62.87,61.92,62.87,5165
20-May-25,62.76,62.76,62.76,62.76,69538
16-May-25,61.62,61.62,61.42,61.42,8072
14-May-25,59.93,59.93,59.70,59.70,359
13-May-25,60.10,60.10,60.10,60.10,60
09-May-25,60.49,60.49,60.49,60.49,7863
08-May-25,61.16,61.16,61.16,61.16,103972
06-May-25,62.22,62.22,62.16,62.16,2052
05-May-25,61.84,61.84,61.84,61.84,86576
02-May-25,61.38,61.38,61.38,61.38,61
30-Apr-25,61.30,61.30,61.30,61.30,10421
28-Apr-25,60.73,60.73,60.73,60.73,60
24-Apr-25,59.80,59.90,59.80,59.90,299
22-Apr-25,60.09,60.31,60.09,60.31,240
17-Apr-25,60.45,60.88,60.45,60.63,1883
16-Apr-25,60.58,60.69,60.58,60.58,15996
15-Apr-25,60.45,60.65,60.45,60.65,55612
14-Apr-25,59.85,59.85,59.85,59.85,2992
11-Apr-25,58.90,59.76,58.90,59.76,233681
10-Apr-25,58.08,58.14,58.08,58.10,133511
09-Apr-25,58.15,58.15,58.15,58.15,20352
07-Apr-25,55.12,55.98,55.12,55.20,81643
04-Apr-25,57.09,57.09,56.98,56.98,398
03-Apr-25,58.29,58.29,58.10,58.10,639
02-Apr-25,58.36,58.36,58.36,58.36,58
01-Apr-25,58.84,58.84,58.84,58.84,117
31-Mar-25,59.40,59.40,58.78,58.78,1127
28-Mar-25,60.70,60.70,60.69,60.69,3459
24-Mar-25,60.64,60.64,60.60,60.63,7458
20-Mar-25,60.13,60.13,60.13,60.13,120
19-Mar-25,60.27,60.27,60.27,60.27,60
17-Mar-25,63.54,63.54,60.39,60.39,667
14-Mar-25,59.75,59.80,59.75,59.80,478
13-Mar-25,56.02,56.02,56.02,56.02,448
12-Mar-25,60.69,60.69,60.69,60.69,121
11-Mar-25,62.26,62.26,60.37,60.37,30203
10-Mar-25,61.48,61.64,61.48,61.64,86441
07-Mar-25,61.31,61.92,61.31,61.92,6621
05-Mar-25,61.14,61.14,61.14,61.14,366
28-Feb-25,60.64,60.64,60.64,60.64,181

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWL39